T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)

MSTZ
🏛️ 美国 →
5.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.12 6.21 6.12 6.20 3,230.6K
09:31 6.19 6.21 6.07 6.11 259.7K
09:32 6.11 6.12 6.07 6.07 77.9K
09:33 6.08 6.14 6.08 6.11 49.2K
09:34 6.10 6.12 6.10 6.11 115.7K
09:35 6.11 6.12 6.09 6.12 77.4K
09:36 6.12 6.17 6.12 6.16 68.1K
09:37 6.14 6.17 6.12 6.16 141.6K
09:38 6.15 6.16 6.11 6.12 158.2K
09:39 6.12 6.13 6.10 6.13 138.1K
09:40 6.11 6.11 6.08 6.10 197.9K
09:41 6.11 6.11 6.07 6.08 228.3K
09:42 6.09 6.09 6.05 6.07 162.0K
09:43 6.07 6.07 6.06 6.06 48.7K
09:44 6.04 6.09 6.04 6.09 49.8K
09:45 6.08 6.11 6.08 6.09 160.0K
09:46 6.08 6.08 6.04 6.05 148.0K
09:47 6.04 6.07 6.04 6.07 59.7K
09:48 6.07 6.12 6.07 6.11 168.3K
09:49 6.11 6.11 6.08 6.10 60.7K
09:50 6.10 6.11 6.07 6.11 103.0K
09:51 6.10 6.10 6.08 6.08 47.9K
09:52 6.09 6.09 6.05 6.05 57.5K
09:53 6.05 6.06 6.03 6.04 46.7K
09:54 6.04 6.04 6.01 6.04 87.4K
09:55 6.04 6.04 6.01 6.02 68.7K
09:56 6.01 6.04 6.01 6.04 72.6K
09:57 6.03 6.05 6.02 6.05 138.2K
09:58 6.05 6.05 6.03 6.05 40.9K
09:59 6.04 6.05 6.03 6.04 37.5K
10:00 6.03 6.03 6.00 6.01 95.6K
10:01 6.02 6.06 6.02 6.06 127.4K
10:02 6.05 6.07 6.05 6.07 19.2K
10:03 6.08 6.11 6.07 6.11 76.7K
10:04 6.11 6.14 6.10 6.13 114.0K
10:05 6.13 6.14 6.12 6.13 112.1K
10:06 6.13 6.17 6.12 6.17 60.6K
10:07 6.18 6.18 6.16 6.17 54.4K
10:08 6.17 6.17 6.12 6.15 65.5K
10:09 6.13 6.16 6.13 6.15 116.4K
10:10 6.15 6.15 6.14 6.15 40.6K
10:11 6.14 6.16 6.14 6.16 87.3K
10:12 6.14 6.15 6.13 6.15 65.4K
10:13 6.15 6.18 6.15 6.18 91.3K
10:14 6.17 6.17 6.13 6.15 214.6K
10:15 6.15 6.17 6.15 6.15 92.8K
10:16 6.16 6.16 6.13 6.15 82.7K
10:17 6.16 6.16 6.12 6.12 133.8K
10:18 6.12 6.18 6.12 6.18 142.6K
10:19 6.16 6.16 6.13 6.14 33.5K
10:20 6.12 6.13 6.12 6.13 33.0K
10:21 6.13 6.17 6.13 6.16 39.1K
10:22 6.14 6.16 6.14 6.16 82.6K
10:23 6.15 6.15 6.13 6.13 39.4K
10:24 6.13 6.17 6.13 6.14 54.0K
10:25 6.15 6.18 6.15 6.16 98.5K
10:26 6.15 6.19 6.14 6.19 112.1K
10:27 6.18 6.21 6.18 6.19 120.1K
10:28 6.19 6.19 6.17 6.17 58.1K
10:29 6.16 6.17 6.16 6.16 34.4K
10:30 6.16 6.17 6.15 6.17 111.5K
10:31 6.17 6.19 6.17 6.19 91.2K
10:32 6.18 6.21 6.18 6.20 58.2K
10:33 6.22 6.22 6.20 6.20 110.6K
10:34 6.22 6.23 6.22 6.23 68.1K
10:35 6.22 6.24 6.20 6.22 145.7K
10:36 6.21 6.21 6.18 6.19 193.2K
10:37 6.19 6.20 6.19 6.20 196.0K
10:38 6.19 6.20 6.17 6.17 298.4K
10:39 6.17 6.17 6.14 6.14 58.1K
10:40 6.15 6.16 6.14 6.14 81.3K
10:41 6.13 6.15 6.12 6.14 157.5K
10:42 6.15 6.15 6.13 6.13 60.5K
10:43 6.13 6.15 6.13 6.14 31.5K
10:44 6.15 6.16 6.15 6.15 47.2K
10:45 6.15 6.16 6.15 6.16 49.0K
10:46 6.15 6.15 6.13 6.13 29.6K
10:47 6.14 6.17 6.14 6.17 11.5K
10:48 6.17 6.17 6.15 6.15 30.5K
10:49 6.16 6.16 6.16 6.16 56.1K
10:50 6.16 6.16 6.14 6.15 126.7K
10:51 6.15 6.15 6.14 6.14 293.6K
10:52 6.14 6.17 6.14 6.17 65.2K
10:53 6.17 6.17 6.16 6.17 48.1K
10:54 6.16 6.17 6.16 6.17 94.8K
10:55 6.17 6.17 6.15 6.16 48.9K
10:56 6.15 6.17 6.15 6.17 47.0K
10:57 6.18 6.18 6.17 6.17 49.7K
10:58 6.16 6.17 6.15 6.17 21.5K
10:59 6.17 6.18 6.17 6.17 19.1K
11:00 6.18 6.19 6.16 6.19 86.7K
11:01 6.18 6.18 6.17 6.18 55.6K
11:02 6.18 6.18 6.16 6.18 47.4K
11:03 6.18 6.18 6.17 6.18 53.7K
11:04 6.17 6.18 6.15 6.17 107.5K
11:05 6.16 6.19 6.16 6.18 60.2K
11:06 6.19 6.19 6.15 6.16 16.1K
11:07 6.16 6.16 6.14 6.15 21.6K
11:08 6.15 6.15 6.14 6.14 20.9K
11:09 6.16 6.16 6.15 6.15 64.6K
11:10 6.13 6.17 6.13 6.16 34.4K
11:11 6.16 6.17 6.16 6.17 56.4K
11:12 6.17 6.17 6.15 6.16 44.3K
11:13 6.15 6.16 6.15 6.15 23.5K
11:14 6.15 6.16 6.15 6.16 23.0K
11:15 6.16 6.16 6.14 6.14 50.5K
11:16 6.11 6.12 6.09 6.10 71.8K
11:17 6.10 6.10 6.04 6.04 169.8K
11:18 6.04 6.06 6.04 6.06 84.2K
11:19 6.06 6.06 6.03 6.04 110.0K
11:20 6.04 6.05 6.04 6.05 93.9K
11:21 6.06 6.07 6.05 6.05 86.5K
11:22 6.05 6.06 6.04 6.04 17.5K
11:23 6.05 6.07 6.05 6.05 142.4K
11:24 6.06 6.06 6.03 6.04 62.7K
11:25 6.02 6.03 5.96 5.96 158.8K
11:26 5.95 5.95 5.93 5.93 200.5K
11:27 5.94 5.94 5.92 5.93 100.6K
11:28 5.93 5.97 5.93 5.97 274.4K
11:29 5.96 5.97 5.95 5.97 57.3K
11:30 5.97 5.97 5.97 5.97 33.3K
11:31 5.97 5.99 5.97 5.99 76.8K
11:32 5.99 5.99 5.98 5.99 197.5K
11:33 5.99 6.02 5.99 6.02 64.7K
11:34 6.01 6.01 5.98 5.99 50.3K
11:35 5.97 5.97 5.95 5.97 48.3K
11:36 5.97 5.97 5.94 5.94 62.4K
11:37 5.95 5.97 5.95 5.97 6.8K
11:38 5.97 5.99 5.97 5.99 99.1K
11:39 5.98 5.99 5.98 5.99 22.1K
11:40 5.99 5.99 5.95 5.96 95.7K
11:41 5.95 5.95 5.92 5.92 190.5K
11:42 5.92 5.95 5.92 5.94 44.5K
11:43 5.93 5.94 5.91 5.91 56.9K
11:44 5.93 5.95 5.92 5.93 27.6K
11:45 5.93 5.96 5.93 5.96 107.9K
11:46 5.95 5.95 5.95 5.94 38.4K
11:47 5.96 5.96 5.96 5.96 7.2K
11:48 5.96 5.96 5.95 5.95 64.2K
11:49 5.95 5.96 5.95 5.95 26.4K
11:50 5.95 5.99 5.95 5.99 40.7K
11:51 5.98 5.99 5.97 5.98 55.5K
11:52 5.98 5.98 5.98 5.98 25.4K
11:53 5.99 6.00 5.98 6.00 75.4K
11:54 5.99 5.99 5.97 5.99 148.0K
11:55 5.99 6.00 5.98 5.99 9.9K
11:56 5.99 5.99 5.98 5.99 113.8K
11:57 6.00 6.01 6.00 6.00 129.6K
11:58 6.00 6.02 5.99 6.02 52.6K
11:59 6.01 6.01 6.00 6.01 68.9K
12:00 6.01 6.02 6.01 6.01 10.9K
12:01 6.00 6.02 5.99 6.00 167.0K
12:02 6.00 6.02 6.00 6.01 164.3K
12:03 6.02 6.04 6.01 6.04 96.3K
12:04 6.06 6.06 6.03 6.05 52.9K
12:05 6.04 6.05 6.02 6.02 124.0K
12:06 6.01 6.01 5.99 5.99 49.2K
12:07 5.99 6.01 5.99 6.01 32.2K
12:08 6.01 6.02 6.01 6.02 52.4K
12:09 6.02 6.02 6.00 6.01 23.8K
12:10 6.01 6.01 6.01 6.01 99.2K
12:11 6.00 6.00 6.00 6.00 34.2K
12:12 6.00 6.00 5.99 6.00 133.8K
12:13 6.00 6.01 6.00 6.01 82.2K
12:14 6.01 6.01 5.99 5.99 58.9K
12:15 5.99 6.00 5.99 5.99 33.5K
12:16 5.99 6.00 5.97 5.98 37.3K
12:17 5.99 5.99 5.97 5.97 17.7K
12:18 5.97 5.97 5.97 5.97 27.0K
12:19 5.97 5.97 5.95 5.95 56.3K
12:20 5.95 5.96 5.95 5.96 8.1K
12:21 5.96 5.96 5.93 5.93 64.9K
12:22 5.95 5.95 5.94 5.94 4.1K
12:23 5.94 5.95 5.94 5.94 19.7K
12:24 5.95 5.95 5.94 5.95 8.7K
12:25 5.94 5.94 5.94 5.94 5.9K
12:26 5.94 5.95 5.94 5.95 83.3K
12:27 5.95 5.97 5.95 5.97 62.2K
12:28 5.96 5.98 5.96 5.98 86.4K
12:29 5.97 5.98 5.97 5.98 33.5K
12:30 5.97 5.98 5.97 5.98 114.2K
12:31 5.99 5.99 5.98 5.99 20.5K
12:32 6.01 6.01 6.01 6.01 13.9K
12:33 6.01 6.01 6.01 6.01 60.7K
12:34 6.02 6.02 6.00 6.02 105.2K
12:35 6.03 6.03 6.02 6.03 40.6K
12:36 6.01 6.01 6.01 6.01 19.7K
12:37 6.01 6.02 6.01 6.01 67.8K
12:38 6.02 6.02 6.02 6.02 42.9K
12:39 6.02 6.03 6.02 6.02 28.7K
12:40 6.03 6.05 6.03 6.05 1.5K
12:41 6.05 6.05 6.03 6.03 31.5K
12:42 6.03 6.03 6.03 6.03 10.4K
12:43 6.03 6.03 6.03 6.03 60.7K
12:44 6.02 6.03 6.02 6.02 25.2K
12:45 6.02 6.04 6.02 6.03 18.2K
12:46 6.02 6.02 6.01 6.01 9.3K
12:47 6.02 6.02 6.00 6.00 27.5K
12:48 6.00 6.00 5.99 6.00 33.4K
12:49 5.99 5.99 5.97 5.97 5.6K
12:50 5.98 5.98 5.97 5.97 29.4K
12:51 5.96 5.96 5.95 5.96 71.4K
12:52 5.96 5.97 5.95 5.97 27.4K
12:53 5.97 5.97 5.96 5.97 30.7K
12:54 5.97 5.97 5.96 5.98 12.1K
12:55 5.97 5.99 5.97 5.98 68.2K
12:56 5.99 5.99 5.98 5.98 40.1K
12:57 5.98 5.98 5.96 5.96 16.2K
12:58 5.97 5.97 5.95 5.95 31.9K
12:59 5.96 5.96 5.95 5.96 17.8K
13:00 5.96 5.97 5.96 5.97 24.7K
13:01 5.96 5.96 5.95 5.95 40.4K
13:02 5.95 5.95 5.94 5.94 23.6K
13:03 5.95 5.97 5.95 5.96 15.2K
13:04 5.95 5.95 5.94 5.94 12.6K
13:05 5.96 5.97 5.96 5.96 6.7K
13:06 5.96 5.97 5.96 5.96 16.1K
13:07 5.97 5.99 5.97 5.99 3.8K
13:08 5.99 5.99 5.98 5.98 39.9K
13:09 5.96 5.96 5.95 5.95 13.8K
13:10 5.95 5.95 5.94 5.94 37.9K
13:11 5.95 5.95 5.94 5.95 6.0K
13:12 5.93 5.94 5.93 5.94 20.5K
13:13 5.94 5.94 5.93 5.93 36.9K
13:14 5.93 5.93 5.92 5.92 41.6K
13:15 5.92 5.93 5.92 5.93 31.0K
13:16 5.93 5.93 5.91 5.91 60.3K
13:17 5.92 5.92 5.91 5.92 26.9K
13:18 5.93 5.94 5.93 5.94 18.1K
13:19 5.94 5.95 5.94 5.95 85.1K
13:20 5.97 5.98 5.97 5.97 46.6K
13:21 5.97 5.97 5.96 5.97 61.9K
13:22 5.98 5.98 5.97 5.97 23.3K
13:23 5.97 5.97 5.96 5.96 126.7K
13:24 5.95 5.96 5.95 5.95 21.3K
13:25 5.95 5.95 5.94 5.94 112.9K
13:26 5.90 5.91 5.87 5.87 39.3K
13:27 5.87 5.89 5.87 5.89 60.3K
13:28 5.89 5.89 5.88 5.88 52.3K
13:29 5.88 5.89 5.88 5.89 7.2K
13:30 5.88 5.89 5.88 5.88 31.9K
13:31 5.89 5.90 5.89 5.88 78.5K
13:32 5.89 5.91 5.88 5.90 36.4K
13:33 5.90 5.90 5.88 5.88 14.1K
13:34 5.87 5.87 5.86 5.87 54.7K
13:35 5.86 5.88 5.86 5.88 30.3K
13:36 5.88 5.89 5.87 5.89 51.1K
13:37 5.89 5.89 5.89 5.89 14.8K
13:38 5.88 5.91 5.88 5.91 43.1K
13:39 5.91 5.91 5.90 5.90 3.8K
13:40 5.90 5.90 5.89 5.89 35.0K
13:41 5.89 5.89 5.88 5.88 16.0K
13:42 5.88 5.88 5.88 5.88 42.3K
13:43 5.87 5.87 5.86 5.86 46.5K
13:44 5.87 5.87 5.84 5.87 122.3K
13:45 5.87 5.87 5.86 5.86 221.4K
13:46 5.86 5.86 5.85 5.85 38.6K
13:47 5.86 5.86 5.84 5.85 24.0K
13:48 5.87 5.87 5.84 5.84 30.0K
13:49 5.85 5.86 5.84 5.86 18.3K
13:50 5.86 5.86 5.84 5.85 12.6K
13:51 5.85 5.85 5.85 5.85 44.5K
13:52 5.85 5.87 5.85 5.87 12.1K
13:53 5.87 5.88 5.86 5.88 89.5K
13:54 5.88 5.89 5.87 5.89 65.9K
13:55 5.89 5.90 5.89 5.90 39.7K
13:56 5.90 5.90 5.89 5.90 78.9K
13:57 5.90 5.90 5.89 5.88 25.8K
13:58 5.88 5.88 5.85 5.85 22.3K
13:59 5.86 5.86 5.84 5.85 64.7K
14:00 5.85 5.85 5.85 5.85 25.4K
14:01 5.85 5.85 5.84 5.85 53.5K
14:02 5.87 5.87 5.86 5.86 2.9K
14:03 5.89 5.89 5.88 5.89 8.9K
14:04 5.88 5.88 5.87 5.87 18.5K
14:05 5.88 5.90 5.88 5.90 43.4K
14:06 5.89 5.92 5.89 5.89 88.5K
14:07 5.90 5.90 5.89 5.90 13.8K
14:08 5.90 5.92 5.90 5.92 14.2K
14:09 5.92 5.93 5.91 5.91 29.6K
14:10 5.90 5.92 5.90 5.91 72.5K
14:11 5.91 5.91 5.91 5.91 13.1K
14:12 5.90 5.90 5.89 5.89 9.1K
14:13 5.89 5.90 5.88 5.90 8.3K
14:14 5.90 5.90 5.87 5.87 12.0K
14:15 5.88 5.88 5.88 5.88 11.0K
14:16 5.88 5.89 5.88 5.88 9.8K
14:17 5.89 5.89 5.85 5.85 15.7K
14:18 5.85 5.87 5.85 5.86 53.3K
14:19 5.86 5.86 5.86 5.86 6.3K
14:20 5.86 5.86 5.85 5.86 36.5K
14:21 5.86 5.86 5.85 5.85 5.5K
14:22 5.85 5.85 5.84 5.85 36.5K
14:23 5.85 5.85 5.84 5.84 2.6K
14:24 5.84 5.84 5.81 5.81 48.6K
14:25 5.82 5.82 5.81 5.82 10.3K
14:26 5.82 5.83 5.82 5.82 28.1K
14:27 5.82 5.83 5.82 5.83 78.0K
14:28 5.84 5.84 5.84 5.84 10.9K
14:29 5.84 5.84 5.83 5.83 3.5K
14:30 5.82 5.83 5.82 5.83 9.4K
14:31 5.83 5.83 5.83 5.83 24.5K
14:32 5.83 5.83 5.82 5.83 16.9K
14:33 5.83 5.83 5.82 5.83 23.9K
14:34 5.83 5.84 5.83 5.83 112.3K
14:35 5.82 5.83 5.82 5.83 14.5K
14:36 5.80 5.82 5.80 5.82 50.5K
14:37 5.82 5.82 5.82 5.82 34.7K
14:38 5.82 5.82 5.81 5.81 41.4K
14:39 5.82 5.82 5.81 5.81 2.3K
14:40 5.82 5.84 5.81 5.83 16.1K
14:41 5.84 5.85 5.83 5.84 47.2K
14:42 5.85 5.85 5.83 5.83 34.0K
14:43 5.84 5.84 5.84 5.84 6.6K
14:44 5.84 5.85 5.84 5.85 33.5K
14:45 5.85 5.88 5.85 5.86 141.5K
14:46 5.84 5.84 5.83 5.84 51.2K
14:47 5.84 5.84 5.80 5.81 118.9K
14:48 5.80 5.80 5.80 5.80 12.1K
14:49 5.81 5.82 5.81 5.82 1.9K
14:50 5.82 5.83 5.82 5.82 23.9K
14:51 5.82 5.83 5.82 5.83 28.6K
14:52 5.82 5.84 5.81 5.81 230.3K
14:53 5.82 5.82 5.82 5.82 33.3K
14:54 5.82 5.82 5.80 5.81 243.2K
14:55 5.78 5.79 5.76 5.77 135.9K
14:56 5.77 5.77 5.75 5.76 46.9K
14:57 5.76 5.78 5.76 5.78 36.7K
14:58 5.77 5.78 5.77 5.77 159.4K
14:59 5.79 5.83 5.78 5.83 242.6K
15:00 5.83 5.84 5.83 5.84 143.0K
15:01 5.84 5.85 5.84 5.85 11.6K
15:02 5.85 5.86 5.85 5.86 27.0K
15:03 5.86 5.86 5.82 5.83 133.6K
15:04 5.82 5.83 5.82 5.83 58.9K
15:05 5.83 5.84 5.83 5.83 123.8K
15:06 5.83 5.84 5.83 5.84 116.2K
15:07 5.84 5.87 5.83 5.86 245.3K
15:08 5.86 5.88 5.86 5.86 134.0K
15:09 5.87 5.87 5.85 5.86 75.8K
15:10 5.87 5.87 5.85 5.86 37.4K
15:11 5.85 5.86 5.85 5.85 34.9K
15:12 5.85 5.85 5.84 5.85 15.0K
15:13 5.84 5.85 5.84 5.84 46.8K
15:14 5.85 5.85 5.84 5.84 141.2K
15:15 5.85 5.87 5.85 5.87 176.9K
15:16 5.86 5.86 5.85 5.86 24.6K
15:17 5.85 5.86 5.84 5.85 26.5K
15:18 5.86 5.86 5.84 5.85 71.3K
15:19 5.85 5.85 5.84 5.84 12.2K
15:20 5.84 5.85 5.84 5.85 377.3K
15:21 5.84 5.85 5.84 5.85 46.1K
15:22 5.85 5.85 5.84 5.84 122.0K
15:23 5.83 5.85 5.83 5.84 26.5K
15:24 5.85 5.87 5.85 5.87 37.4K
15:25 5.88 5.88 5.87 5.88 34.3K
15:26 5.87 5.88 5.87 5.88 32.2K
15:27 5.87 5.88 5.87 5.88 20.8K
15:28 5.85 5.86 5.85 5.86 75.0K
15:29 5.86 5.86 5.85 5.85 13.0K
15:30 5.86 5.86 5.83 5.83 42.6K
15:31 5.83 5.83 5.83 5.83 32.6K
15:32 5.83 5.83 5.82 5.83 2.7K
15:33 5.83 5.84 5.83 5.83 91.9K
15:34 5.83 5.83 5.82 5.82 148.5K
15:35 5.83 5.83 5.83 5.83 40.3K
15:36 5.83 5.83 5.83 5.83 0.3K
15:37 5.82 5.83 5.81 5.83 29.3K
15:38 5.83 5.83 5.82 5.82 28.4K
15:39 5.82 5.83 5.82 5.83 20.2K
15:40 5.83 5.83 5.81 5.82 104.0K
15:41 5.82 5.82 5.82 5.82 15.0K
15:42 5.82 5.82 5.81 5.81 27.3K
15:43 5.81 5.81 5.81 5.81 18.9K
15:44 5.82 5.82 5.82 5.82 9.0K
15:46 5.82 5.82 5.81 5.82 5.2K
15:47 5.82 5.82 5.81 5.81 14.2K
15:48 5.79 5.80 5.79 5.80 25.7K
15:49 5.78 5.80 5.78 5.80 48.9K
15:50 5.79 5.80 5.78 5.80 137.2K
15:51 5.80 5.80 5.77 5.77 477.8K
15:52 5.77 5.79 5.76 5.77 204.3K
15:53 5.77 5.78 5.76 5.76 66.9K
15:54 5.76 5.77 5.75 5.76 60.2K
15:55 5.77 5.77 5.76 5.77 145.7K
15:56 5.76 5.76 5.75 5.76 43.2K
15:57 5.76 5.77 5.75 5.77 69.1K
15:58 5.77 5.79 5.77 5.77 174.3K
15:59 5.78 5.78 5.76 5.76 432.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据